Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.63 64.12 63.15 63.38 20,139,022 -0.11(-0.18%)
Jan 30, 2018 63.96 64.29 63.49 63.50 19,566,792 -1.08(-1.68%)
Jan 29, 2018 64.71 65.18 64.47 64.58 18,090,512 -0.10(-0.15%)
Jan 26, 2018 64.30 64.67 63.77 64.67 15,858,476 +0.52(+0.81%)
Jan 25, 2018 64.49 64.93 64.17 64.16 20,029,962 -0.01(-0.01%)
Jan 24, 2018 63.77 64.37 63.53 64.17 22,413,220 +0.73(+1.15%)
Jan 23, 2018 63.37 63.71 62.96 63.44 12,297,451 -0.03(-0.05%)
Jan 22, 2018 63.19 63.72 63.04 63.47 14,307,505 +0.23(+0.37%)
Jan 19, 2018 62.65 63.30 62.55 63.24 22,057,122 +0.73(+1.18%)
Jan 18, 2018 62.72 62.75 62.25 62.50 19,071,002 -0.06(-0.10%)
Jan 17, 2018 62.10 62.72 61.46 62.57 25,944,476 +0.29(+0.47%)
Jan 16, 2018 62.80 63.35 62.02 62.28 32,386,370 +0.22(+0.35%)
Jan 12, 2018 62.06 62.06 62.06 0 +1.03(+1.69%)
Jan 11, 2018 61.36 61.40 60.69 61.02 19,136,850 -0.07(-0.12%)
Jan 10, 2018 61.61 60.87 61.10 17,343,208 +0.27(+0.45%)
Jan 09, 2018 60.38 61.29 60.26 60.82 17,593,828 +0.63(+1.05%)
Jan 08, 2018 60.71 60.77 60.03 60.19 17,600,718 -0.71(-1.17%)
Jan 05, 2018 61.15 61.19 60.54 60.90 18,944,988 -0.08(-0.13%)
Jan 04, 2018 60.58 61.47 60.31 60.98 20,874,650 +0.74(+1.23%)
Jan 03, 2018 60.05 60.36 59.74 60.24 18,146,194 +0.19(+0.31%)
Jan 02, 2018 60.64 60.72 59.78 60.06 19,586,510 -0.04(-0.07%)
Dec 29, 2017 60.10 60.10 60.10 0 -0.54(-0.89%)
Dec 28, 2017 60.50 60.71 60.44 60.64 10,833,303 +0.15(+0.25%)
Dec 27, 2017 60.31 60.64 60.18 60.48 13,426,607 +0.09(+0.15%)
Dec 26, 2017 60.94 61.15 60.10 60.39 13,471,448 -0.57(-0.94%)
Dec 22, 2017 61.29 61.37 60.61 60.97 14,866,427 -0.27(-0.44%)
Dec 21, 2017 60.56 61.44 60.52 61.23 17,408,122 +0.94(+1.55%)
Dec 20, 2017 60.85 61.19 60.26 60.30 21,791,734 -0.03(-0.05%)
Dec 19, 2017 61.46 61.50 60.30 60.33 21,201,106 -0.78(-1.28%)
Dec 18, 2017 60.80 61.38 60.79 61.11 20,365,438 +0.73(+1.20%)
Dec 15, 2017 60.13 60.69 59.98 60.39 45,963,012 +0.69(+1.15%)
Dec 14, 2017 60.76 60.92 59.59 59.70 28,180,944 -0.99(-1.62%)
Dec 13, 2017 61.34 61.63 60.61 60.69 24,983,650 -0.82(-1.33%)
Dec 12, 2017 61.50 62.03 61.00 61.50 22,758,854 +0.24(+0.40%)
Dec 11, 2017 61.33 61.48 61.00 61.26 12,822,828 +0.11(+0.18%)
Dec 08, 2017 60.62 61.15 60.54 61.15 15,429,016 +0.59(+0.97%)
Dec 07, 2017 60.31 60.83 59.97 60.56 23,733,410 -0.37(-0.61%)
Dec 06, 2017 61.57 61.78 60.64 60.93 20,389,660 -0.89(-1.44%)
Dec 05, 2017 62.17 62.41 61.53 61.82 19,853,178 -0.45(-0.73%)
Dec 04, 2017 62.20 62.93 61.88 62.27 28,629,320 +1.28(+2.11%)
Dec 01, 2017 61.15 61.57 60.12 60.98 22,621,440 +0.01(+0.01%)
Nov 30, 2017 61.16 62.10 60.69 60.98 28,185,200 +0.37(+0.61%)
Nov 29, 2017 60.68 61.19 59.82 60.60 27,075,732 +1.08(+1.82%)
Nov 28, 2017 57.70 59.76 57.50 59.52 22,340,534 +1.87(+3.24%)
Nov 27, 2017 58.14 58.44 57.59 57.66 15,616,786 -0.51(-0.87%)
Nov 24, 2017 58.48 58.57 58.14 58.17 5,789,901 -0.19(-0.33%)
Nov 22, 2017 58.51 59.08 58.36 58.36 11,324,713 -0.10(-0.17%)
Nov 21, 2017 58.55 58.63 58.25 58.46 11,926,078 +0.27(+0.46%)
Nov 20, 2017 57.96 58.39 57.57 58.19 12,379,573 +0.58(+1.01%)
Nov 17, 2017 57.47 58.01 57.29 57.61 14,626,728 -0.27(-0.47%)
Nov 16, 2017 58.24 58.41 57.75 57.88 15,368,535 -0.05(-0.08%)
Nov 15, 2017 57.03 58.21 56.55 57.93 21,406,498 +0.16(+0.28%)
Nov 14, 2017 57.87 57.99 57.37 57.77 16,320,191 -0.37(-0.64%)
Nov 13, 2017 57.88 58.27 57.73 58.14 16,708,152 -0.21(-0.36%)
Nov 10, 2017 58.58 58.84 58.24 58.35 15,914,619 -0.15(-0.25%)
Nov 09, 2017 57.92 58.76 57.71 58.50 19,178,582 +0.07(+0.12%)
Nov 08, 2017 58.46 58.61 57.76 58.42 23,166,194 -0.30(-0.51%)
Nov 07, 2017 59.59 59.76 58.41 58.72 21,362,412 -0.88(-1.48%)
Nov 06, 2017 59.43 59.79 59.09 59.60 15,645,099 -0.20(-0.34%)
Nov 03, 2017 59.94 60.08 59.64 59.80 13,239,450 -0.30(-0.50%)
Nov 02, 2017 59.47 60.19 58.97 60.10 16,161,335 +0.57(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.